[9424 東証1部] 日本通信 日足 時系列データ

[9424 東証1部] 日本通信 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-26172.00175.00172.00174.001221800211086000
2017-04-25171.00173.00169.00171.00877700150310300
2017-04-24177.00177.00172.00172.001333400232392300
2017-04-21173.00178.00173.00176.00729000127946000
2017-04-20178.00178.00175.00175.0043430076708700
2017-04-19176.00177.00175.00175.00653800114996600
2017-04-18175.00179.00174.00176.001092200192276200
2017-04-17167.00175.00166.00174.001263600215894600
2017-04-14174.00175.00170.00170.001345900232140500
2017-04-13173.00177.00172.00175.001114800194602500
2017-04-12176.00177.00173.00175.001655600289767400
2017-04-11184.00184.00178.00178.001857800334916600
2017-04-10186.00188.00185.00186.00592300110292900
2017-04-07187.00189.00182.00187.001847700343623600
2017-04-06191.00192.00185.00186.001522100286164700
2017-04-05190.00194.00190.00191.00906700173538000
2017-04-04194.00196.00190.00191.001299600250552000
2017-04-03190.00198.00190.00195.002886200559738600
2017-03-31190.00200.00188.00191.002904600561151700
2017-03-30193.00193.00189.00189.001023900194962900
2017-03-29189.00193.00188.00193.001254500239373900
2017-03-28190.00191.00187.00188.001164700219935600
2017-03-27193.00194.00189.00190.001225300234638300
2017-03-24192.00195.00191.00194.00910900175945700
2017-03-23196.00197.00191.00192.001686600325879300
2017-03-22195.00199.00194.00196.002076500407522000
2017-03-21196.00201.00195.00200.003315900659458400
2017-03-17192.00197.00190.00196.001848300356930300
2017-03-16193.00194.00189.00193.001505600288796400
2017-03-15194.00196.00192.00193.001027200199350800
2017-03-14192.00195.00189.00194.002395900460768400
2017-03-13202.00202.00191.00192.003760200735637600
2017-03-10205.00205.00201.00202.002405800488721400
2017-03-09203.00204.00200.00203.003520900710823400
2017-03-08196.00201.00196.00199.003238800642077700
2017-03-07198.00203.00195.00196.0063685001264514500
2017-03-06191.00198.00190.00198.0057005001108865500
2017-03-03187.00191.00185.00189.002513400473215900
2017-03-02187.00187.00185.00186.00968300179939700
2017-03-01184.00186.00183.00185.001639700302187900
2017-02-28184.00189.00183.00183.003084100574580100
2017-02-27182.00187.00182.00183.001947000358796800
2017-02-24184.00185.00182.00183.001230300226042400
2017-02-23188.00189.00182.00182.003413100630952900
2017-02-22180.00181.00179.00181.00770400138739100
2017-02-21180.00181.00179.00179.001013400181899600
2017-02-20179.00181.00179.00180.00636600114463200
2017-02-17179.00180.00178.00179.001179200211228400
2017-02-16180.00183.00179.00179.001407400253434300
2017-02-15179.00182.00178.00179.001882800338065000
2017-02-14180.00180.00178.00179.001229600220299200
2017-02-13183.00183.00178.00178.001592200286774600
2017-02-10179.00179.00177.00179.001436500256368100
2017-02-09177.00182.00176.00177.003100000555744800
2017-02-08177.00179.00174.00176.002342700412739300
2017-02-07182.00182.00177.00178.002484000444031400
2017-02-06185.00185.00180.00181.003395400618317000
2017-02-03181.00193.00176.00182.00347663006399720200
2017-02-02183.00208.00181.00190.005466960010700451800
2017-02-01186.00189.00173.00174.00116902002106098000
2017-01-31172.00173.00170.00171.00743900127510900
2017-01-30172.00175.00171.00174.001788900309525100
2017-01-27167.00180.00167.00169.0067025001157373500
2017-01-26168.00168.00166.00167.00700300116969700
2017-01-25167.00169.00166.00167.00977100163607700
2017-01-24167.00168.00166.00166.00829000138498100
2017-01-23169.00169.00167.00167.00669200112446900
2017-01-20168.00169.00167.00169.0041980070515800
2017-01-19170.00171.00166.00167.00876900147450200
2017-01-18171.00172.00168.00169.00924500156644200
2017-01-17177.00178.00170.00170.004078800706893400
2017-01-16169.00189.00167.00182.0080595001443746600
2017-01-13167.00169.00167.00169.00832400139615000
2017-01-12171.00173.00168.00168.001814500308810900
2017-01-11171.00172.00171.00171.00653100111914700
2017-01-10172.00174.00169.00172.001559700267078400
2017-01-06170.00175.00169.00172.002260400389771600
2017-01-05168.00172.00167.00169.001598300270657700
2017-01-04166.00169.00165.00167.001308400218379400
2016-12-30166.00166.00163.00164.001233100202744200
2016-12-29167.00169.00165.00166.001235900205432300
2016-12-28167.00173.00166.00169.002221700376144100
2016-12-27167.00168.00165.00165.001753100291815200
2016-12-26167.00168.00166.00167.001646200274714300
2016-12-22169.00174.00167.00169.002583200437374800
2016-12-21173.00177.00169.00169.001899600326761100
2016-12-20169.00172.00168.00171.001445900246428300
2016-12-19174.00174.00169.00171.003288800563184200
2016-12-16181.00181.00174.00175.002458800434720100
2016-12-15182.00184.00178.00181.004192200755145900
2016-12-14187.00188.00181.00182.0068175001256912800
2016-12-13199.00202.00185.00190.00259384004954489400
2016-12-12159.00204.00159.00195.007898030015214619500
2016-12-09155.00158.00154.00157.001187000184719200
2016-12-08157.00158.00155.00157.00984600154169700
2016-12-07155.00157.00154.00155.00957200148895300
2016-12-06156.00157.00155.00155.00684600106650300
2016-12-05156.00157.00155.00156.0057830090222800
2016-12-02159.00159.00156.00157.0063160099370400
2016-12-01157.00163.00155.00155.002640600417571900
2016-11-30158.00159.00155.00155.001238500193851900
2016-11-29161.00162.00157.00158.001455600231507900
2016-11-28164.00164.00161.00162.0046340075116700
2016-11-25162.00166.00162.00162.001361700223009300
2016-11-24161.00163.00160.00161.00625600101000500
2016-11-22161.00162.00160.00160.0047780076768600
2016-11-21162.00163.00161.00161.0056620091729300
2016-11-18158.00164.00157.00161.001659000267322000
2016-11-17154.00162.00153.00157.002559500403729200
2016-11-16154.00155.00152.00154.00996300152778700
2016-11-15154.00154.00151.00153.0064010097686700
2016-11-14156.00157.00153.00154.00843500130256800
2016-11-11156.00160.00153.00156.001088300169255400
2016-11-10154.00158.00152.00154.001725000268239700
2016-11-09156.00156.00143.00146.002409100359939500
2016-11-08167.00167.00157.00158.001551700249369500
2016-11-07167.00168.00165.00165.0056760094682600
2016-11-04174.00174.00163.00165.001497000250233000
2016-11-02177.00178.00173.00174.00979900171673100
2016-11-01180.00180.00177.00178.0043790078014800
2016-10-31180.00180.00178.00178.0043460077813000
2016-10-28177.00182.00176.00182.002779700500496300
2016-10-27177.00178.00175.00175.0054750096455800
2016-10-26176.00178.00175.00178.00950600167833500
2016-10-25179.00179.00175.00176.00706300124964100
2016-10-24180.00181.00178.00178.00636700114116600
2016-10-21181.00183.00180.00181.0052190094660700
2016-10-20182.00186.00181.00183.001827900334378900
2016-10-19177.00183.00177.00182.001528700275940500
2016-10-18178.00179.00177.00177.0029780052908500
2016-10-17177.00180.00177.00179.0033460059680200
2016-10-14177.00179.00177.00179.0026080046432300
2016-10-13180.00180.00176.00178.0055620098912500
2016-10-12180.00182.00177.00177.00663800119124000
2016-10-11180.00185.00178.00181.001165700211877300
2016-10-07177.00178.00176.00178.0042240074889500
2016-10-06178.00178.00176.00177.0045530080620400
2016-10-05177.00180.00177.00178.00574800102442600
2016-10-04176.00180.00175.00176.001125400199782800
2016-10-03177.00179.00176.00177.0040030070998800
2016-09-30180.00183.00176.00177.001274500228293100
2016-09-29182.00183.00179.00179.00712200128694500
2016-09-28177.00182.00177.00181.001057700189805800
2016-09-27177.00180.00173.00177.001397700246039800
2016-09-26179.00182.00177.00178.0041550074396300
2016-09-23180.00181.00178.00179.0055180099048700
2016-09-21178.00180.00176.00180.00671200119399800
2016-09-20180.00182.00179.00179.0037260067032100
2016-09-16180.00181.00180.00181.0016540029868800
2016-09-15180.00181.00180.00180.0019270034758800
2016-09-14180.00183.00180.00181.0037490068032300
2016-09-13183.00184.00181.00182.0049220089778300
2016-09-12185.00186.00182.00183.00726900133352500
2016-09-09188.00189.00186.00187.00791700148603300
2016-09-08189.00189.00187.00188.0032230060575300
2016-09-07187.00189.00186.00189.0041590077955700
2016-09-06187.00191.00187.00188.001144900216333300
2016-09-05187.00190.00185.00187.00685800128144100
2016-09-02188.00191.00185.00185.001108000208088600
2016-09-01189.00191.00186.00187.001259200237782500
2016-08-31189.00190.00186.00186.00794300149325500
2016-08-30190.00190.00187.00187.00550800103669800
2016-08-29185.00197.00185.00187.001860600354516100
2016-08-26184.00184.00180.00182.0046540084793500
2016-08-25184.00184.00181.00183.00620300113560200
2016-08-24180.00183.00178.00180.001118200201868100
2016-08-23179.00181.00177.00179.00877400156950800
2016-08-22180.00182.00179.00180.00565300101677800
2016-08-19181.00184.00177.00181.001339900241381700
2016-08-18186.00189.00180.00182.001707700314061400
2016-08-17195.00196.00189.00190.001849300353758400
2016-08-16200.00200.00196.00197.001206000238751000
2016-08-15200.00202.00200.00200.0041620083463600
2016-08-12203.00204.00200.00200.00988000198727200
2016-08-10197.00209.00196.00201.001981300400862700
2016-08-09201.00203.00197.00200.001023400205054000
2016-08-08200.00205.00200.00201.001145200230887400
2016-08-05202.00204.00200.00200.00871000175411500
2016-08-04208.00212.00200.00202.001643200336109500
2016-08-03212.00214.00206.00207.001446600302921300
2016-08-02216.00219.00214.00215.00715200154356100
2016-08-01215.00221.00212.00217.00915700198881500
2016-07-29223.00226.00210.00215.002889000621868400
2016-07-28227.00243.00219.00223.0046068001053918900
2016-07-27228.00230.00225.00227.00690600157088700
2016-07-26234.00234.00225.00225.00947400216248800
2016-07-25245.00256.00233.00234.003417300827054300
2016-07-22221.00245.00215.00233.003709600841937700
2016-07-21228.00228.00221.00222.00772000173579300
2016-07-20227.00227.00221.00225.001364100305972300
2016-07-19210.00232.00207.00230.004299000946424800
2016-07-15217.00217.00209.00211.001062500224811800
2016-07-14218.00219.00214.00215.00560400121300600
2016-07-13218.00224.00215.00216.001059400230952900
2016-07-12215.00222.00215.00218.00795200174337700
2016-07-11215.00217.00211.00212.00897500191985100
2016-07-08217.00219.00207.00209.001237000262047600
2016-07-07228.00230.00218.00219.00941400209464600
2016-07-06231.00235.00227.00228.00809900186172100
2016-07-05237.00238.00234.00235.00738100173958100
2016-07-04229.00240.00229.00238.00854600202142800
2016-07-01232.00233.00228.00232.00531000122717600
2016-06-30235.00235.00231.00231.00659700153906500
2016-06-29222.00230.00221.00228.00854200193237600
2016-06-28214.00222.00213.00218.001032900225209000
2016-06-27213.00222.00213.00220.00862900188135900
2016-06-24235.00239.00202.00212.002093400460232900
2016-06-23235.00239.00231.00237.00768000180295200
2016-06-22239.00240.00233.00235.00767000180555900
2016-06-21231.00239.00229.00238.001020500239815900
2016-06-20227.00237.00227.00233.001006200234637900
2016-06-17223.00235.00222.00224.001394100315600900
2016-06-16230.00232.00223.00223.001804600409282700
2016-06-15223.00232.00222.00229.00945600215899000
2016-06-14233.00235.00226.00229.001341300307853800
2016-06-13237.00242.00233.00234.001849600436695900
2016-06-10253.00253.00245.00247.001289400319940300
2016-06-09254.00256.00249.00251.001179600297294600
2016-06-08256.00259.00253.00254.001942900496547800
2016-06-07246.00253.00246.00252.001282900320960600
2016-06-06245.00250.00243.00246.001344300331544800
2016-06-03244.00248.00243.00245.001954200479733600
2016-06-02242.00247.00240.00244.001449700353433200
2016-06-01237.00256.00237.00242.003749900925368100
2016-05-31240.00242.00236.00238.001049000250383800
2016-05-30237.00243.00237.00240.00823200198001500
2016-05-27238.00240.00235.00237.001221400290329000
2016-05-26236.00242.00235.00237.001672400399598700
2016-05-25236.00247.00233.00235.003449500825564100
2016-05-24233.00237.00232.00234.001856600434166800
2016-05-23227.00237.00226.00233.002870400665571800
2016-05-20224.00229.00222.00226.00988200223287700
2016-05-19223.00227.00222.00224.00990500222158500
2016-05-18220.00226.00216.00220.001655100363588600
2016-05-17218.00221.00217.00220.001261200275874700
2016-05-16219.00225.00213.00218.002215700486003100
2016-05-13226.00226.00219.00223.001444300321665100
2016-05-12222.00232.00220.00226.002146800486789100
2016-05-11221.00233.00217.00226.0049285001111685700
2016-05-10214.00221.00210.00220.001378700299233600
2016-05-09209.00230.00207.00215.003156500692347800
2016-05-06202.00208.00201.00208.00789000161643800
2016-05-02196.00203.00196.00202.00936600187455100
2016-04-28211.00216.00205.00206.003465300727914100
2016-04-27215.00224.00210.00220.003487300760185100
2016-04-26217.00223.00213.00216.003077600670733300
2016-04-25219.00225.00214.00216.002094100456444200
2016-04-22217.00223.00214.00219.003079600674215500
2016-04-21205.00221.00205.00217.0049281001059208600
2016-04-20211.00215.00203.00205.004653700973857500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog